Ecovacs Robotics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	90.980	91.600	89.010	89.950	88.795	2,846,258
2022-08-03	90.070	92.500	89.510	90.250	89.091	3,237,131
2022-08-02	92.890	92.890	89.000	90.070	88.913	4,332,566
2022-08-01	92.160	96.770	92.000	94.000	92.793	4,247,532
2022-07-29	96.880	97.000	92.480	92.510	91.322	4,120,417
2022-07-28	97.380	98.980	96.380	96.760	95.517	3,032,823
2022-07-27	96.600	98.010	95.850	97.350	96.100	2,623,014
2022-07-26	97.020	98.700	96.400	96.850	95.606	2,927,490
2022-07-25	97.840	99.520	95.830	97.420	96.169	3,930,510
2022-07-22	99.180	99.410	96.000	97.060	95.814	3,838,425
2022-07-21	100.31	100.79	98.680	98.680	97.413	2,595,573
2022-07-20	100.14	101.33	99.270	100.41	99.121	2,633,757
2022-07-19	100.01	101.49	99.000	99.900	98.617	2,497,766
2022-07-18	102.00	102.50	98.610	100.90	99.604	3,581,944
2022-07-15	100.00	105.38	100.00	102.85	101.53	4,281,885
2022-07-14	104.98	105.38	100.98	101.85	100.54	4,212,064
2022-07-13	102.65	103.61	100.89	103.08	101.76	3,182,393
2022-07-12	104.79	107.07	101.80	102.46	101.14	4,159,266
2022-07-11	109.00	109.00	104.59	105.50	104.15	4,151,374
2022-07-08	111.70	111.91	107.60	109.00	107.60	6,147,552
2022-07-07	117.05	117.70	110.50	111.92	110.48	5,489,108
2022-07-06	120.99	121.68	115.10	117.05	115.55	4,203,415
2022-07-05	123.00	126.50	118.00	121.86	120.30	4,127,406
2022-07-04	122.22	124.00	120.69	122.95	121.37	3,867,591
2022-07-01	121.68	126.13	121.00	124.45	122.85	4,199,674
2022-06-30	115.02	125.00	115.02	121.89	120.32	5,552,273
2022-06-29	113.66	116.87	112.05	114.90	113.42	4,035,649
2022-06-28	115.60	115.60	110.20	113.66	112.20	4,068,967
2022-06-27	112.50	118.48	111.60	115.82	114.33	5,409,314
2022-06-24	110.07	112.87	108.17	111.39	109.96	4,419,692
2022-06-23	109.50	112.49	107.32	109.94	108.53	3,863,424
2022-06-22	118.03	121.55	109.29	109.50	108.09	6,211,822
2022-06-21	115.00	124.00	113.01	118.01	116.49	6,428,879
2022-06-20	112.72	116.33	112.55	115.00	113.52	4,327,732
2022-06-17	110.00	113.54	106.44	113.33	111.87	4,157,193
2022-06-16	110.45	113.92	109.80	111.10	109.67	2,534,667
2022-06-15	108.95	112.35	107.00	110.45	109.03	3,419,453
2022-06-14	106.53	109.29	105.15	109.26	107.86	2,814,933
2022-06-13	109.59	110.00	104.28	107.42	106.04	5,208,270
2022-06-10	109.86	111.50	108.40	110.72	109.30	2,275,652
2022-06-09	115.10	115.68	110.50	111.20	109.77	2,786,249
2022-06-08	116.80	116.80	112.50	114.75	113.28	2,816,593
2022-06-07	113.95	118.88	112.01	117.00	115.50	3,867,890
2022-06-06	110.14	115.46	110.14	114.40	112.93	4,614,983
2022-06-02	115.13	115.90	111.10	112.85	111.40	3,022,099
2022-06-01	117.30	120.25	114.76	116.00	113.42	4,608,798
2022-05-31	104.96	117.15	104.80	117.15	114.55	6,050,588
2022-05-30	99.800	107.90	99.100	106.50	104.14	4,063,750
2022-05-27	97.500	103.00	97.140	100.09	97.868	3,266,520
2022-05-26	97.060	98.860	93.840	96.510	94.367	1,926,181
2022-05-25	99.000	100.39	96.210	97.010	94.856	2,336,698
2022-05-24	99.360	105.00	98.410	100.30	98.073	3,105,023
2022-05-23	101.87	102.60	99.010	99.990	97.770	1,820,783
2022-05-20	99.410	103.80	98.500	101.70	99.442	2,809,209
2022-05-19	98.700	100.65	97.880	98.990	96.792	2,576,637
2022-05-18	103.94	103.99	99.150	100.94	98.699	2,328,253
2022-05-17	99.220	103.22	99.220	102.50	100.22	2,280,263
2022-05-16	96.770	103.81	96.770	100.65	98.415	3,037,791
2022-05-13	98.660	99.610	96.770	97.800	95.629	1,237,500
2022-05-12	98.000	99.730	96.980	98.600	96.411	1,905,329

← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.9000 CNY
2022-06-02	1.1000 CNY
2021-06-18	0.5000 CNY
2019-06-12	0.5600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.